Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 329.53 | 332.53 | 328.25 | 328.67 | 496,455 | -1.02(-0.31%) |
Feb 27, 2017 | 331.99 | 333.20 | 329.34 | 329.69 | 407,993 | -2.10(-0.63%) |
Feb 24, 2017 | 324.40 | 331.93 | 323.36 | 331.79 | 679,346 | +7.68(+2.37%) |
Feb 23, 2017 | 326.27 | 327.73 | 322.11 | 324.11 | 651,962 | -0.41(-0.13%) |
Feb 22, 2017 | 322.65 | 324.92 | 321.45 | 324.52 | 585,992 | +1.72(+0.53%) |
Feb 21, 2017 | 324.27 | 327.72 | 320.42 | 322.80 | 800,455 | -2.55(-0.79%) |
Feb 17, 2017 | 325.35 | 325.35 | 325.35 | 0 | +0.96(+0.29%) | |
Feb 16, 2017 | 325.98 | 333.90 | 321.34 | 324.40 | 1,419,329 | -6.59(-1.99%) |
Feb 15, 2017 | 330.14 | 333.46 | 329.24 | 330.99 | 526,005 | -1.63(-0.49%) |
Feb 14, 2017 | 336.32 | 336.32 | 330.44 | 332.62 | 379,172 | -3.52(-1.05%) |
Feb 13, 2017 | 337.54 | 337.54 | 334.51 | 336.14 | 390,249 | +0.21(+0.06%) |
Feb 10, 2017 | 336.28 | 336.72 | 334.10 | 335.93 | 384,287 | +0.56(+0.17%) |
Feb 09, 2017 | 334.18 | 336.52 | 332.51 | 335.37 | 541,962 | +1.59(+0.48%) |
Feb 08, 2017 | 331.74 | 334.17 | 330.68 | 333.78 | 536,733 | +2.90(+0.87%) |
Feb 07, 2017 | 331.95 | 333.41 | 330.60 | 330.88 | 441,165 | -0.90(-0.27%) |
Feb 06, 2017 | 334.90 | 335.28 | 331.42 | 331.78 | 437,665 | -2.74(-0.82%) |
Feb 03, 2017 | 335.01 | 335.89 | 333.88 | 334.51 | 329,202 | +1.51(+0.45%) |
Feb 02, 2017 | 331.99 | 334.99 | 330.60 | 333.00 | 389,950 | +1.55(+0.47%) |
Feb 01, 2017 | 334.67 | 336.23 | 331.09 | 331.45 | 542,695 | -3.20(-0.96%) |
Jan 31, 2017 | 335.93 | 337.21 | 333.55 | 334.65 | 383,790 | -1.21(-0.36%) |
Jan 30, 2017 | 331.97 | 335.92 | 331.09 | 335.86 | 360,078 | +2.96(+0.89%) |
Jan 27, 2017 | 334.90 | 335.12 | 332.06 | 332.90 | 406,095 | -1.09(-0.33%) |
Jan 26, 2017 | 333.19 | 336.70 | 332.54 | 333.98 | 583,780 | -0.19(-0.06%) |
Jan 25, 2017 | 338.42 | 339.47 | 333.05 | 334.18 | 687,739 | -4.55(-1.34%) |
Jan 24, 2017 | 335.98 | 338.99 | 333.85 | 338.72 | 462,072 | +3.75(+1.12%) |
Jan 23, 2017 | 332.62 | 336.76 | 331.55 | 334.98 | 613,414 | +1.81(+0.54%) |
Jan 20, 2017 | 332.06 | 333.33 | 330.81 | 333.17 | 457,317 | +1.84(+0.56%) |
Jan 19, 2017 | 327.48 | 332.03 | 326.26 | 331.32 | 722,720 | +3.84(+1.17%) |
Jan 18, 2017 | 327.82 | 329.37 | 326.02 | 327.48 | 406,178 | +0.52(+0.16%) |
Jan 17, 2017 | 325.78 | 329.38 | 324.50 | 326.96 | 417,822 | +1.03(+0.31%) |
Jan 13, 2017 | 325.94 | 325.94 | 325.94 | 0 | +0.70(+0.21%) | |
Jan 12, 2017 | 322.87 | 325.76 | 320.59 | 325.24 | 521,571 | +2.23(+0.69%) |
Jan 11, 2017 | 320.92 | 325.80 | 320.49 | 323.00 | 630,404 | +1.35(+0.42%) |
Jan 10, 2017 | 324.68 | 324.68 | 319.90 | 321.66 | 517,692 | -2.75(-0.85%) |
Jan 09, 2017 | 322.06 | 326.11 | 320.04 | 324.40 | 653,766 | +2.35(+0.73%) |
Jan 06, 2017 | 321.58 | 324.32 | 319.80 | 322.06 | 527,302 | +0.64(+0.20%) |
Jan 05, 2017 | 318.34 | 321.63 | 315.70 | 321.42 | 567,047 | +3.34(+1.05%) |
Jan 04, 2017 | 311.66 | 319.29 | 310.42 | 318.08 | 741,246 | +6.25(+2.00%) |
Jan 03, 2017 | 310.58 | 313.36 | 308.75 | 311.83 | 473,379 | +1.14(+0.37%) |
Dec 30, 2016 | 310.69 | 310.69 | 310.69 | 0 | +0.28(+0.09%) | |
Dec 29, 2016 | 307.22 | 312.01 | 305.89 | 310.41 | 427,987 | +2.81(+0.91%) |
Dec 28, 2016 | 310.52 | 312.55 | 307.23 | 307.60 | 338,705 | -2.49(-0.80%) |
Dec 27, 2016 | 310.14 | 312.63 | 308.69 | 310.09 | 339,123 | +0.10(+0.03%) |
Dec 23, 2016 | 309.99 | 309.99 | 309.99 | 0 | +4.84(+1.59%) | |
Dec 22, 2016 | 305.08 | 305.78 | 302.50 | 305.15 | 722,489 | +0.89(+0.29%) |
Dec 21, 2016 | 309.02 | 310.11 | 304.04 | 304.26 | 685,914 | -4.10(-1.33%) |
Dec 20, 2016 | 308.74 | 310.72 | 306.54 | 308.37 | 590,244 | +0.22(+0.07%) |
Dec 19, 2016 | 305.48 | 309.36 | 303.81 | 308.15 | 577,449 | +3.90(+1.28%) |
Dec 16, 2016 | 305.33 | 308.57 | 303.43 | 304.25 | 1,137,305 | +0.16(+0.05%) |
Dec 15, 2016 | 308.82 | 310.27 | 303.20 | 304.08 | 1,108,836 | -4.15(-1.35%) |
Dec 14, 2016 | 314.03 | 316.68 | 307.78 | 308.24 | 1,003,913 | -5.91(-1.88%) |
Dec 13, 2016 | 310.44 | 321.35 | 310.44 | 314.15 | 907,933 | +3.62(+1.17%) |
Dec 12, 2016 | 299.84 | 312.45 | 298.64 | 310.52 | 1,029,733 | +9.73(+3.23%) |
Dec 09, 2016 | 299.94 | 305.24 | 298.67 | 300.80 | 666,142 | -0.37(-0.12%) |
Dec 08, 2016 | 294.22 | 302.80 | 293.74 | 301.17 | 745,082 | +6.48(+2.20%) |
Dec 07, 2016 | 287.04 | 295.15 | 284.57 | 294.68 | 953,797 | +8.27(+2.89%) |
Dec 06, 2016 | 290.00 | 298.00 | 286.15 | 286.42 | 1,091,433 | -2.25(-0.78%) |
Dec 05, 2016 | 288.82 | 290.10 | 287.73 | 288.67 | 463,339 | +1.22(+0.42%) |
Dec 02, 2016 | 284.91 | 291.28 | 284.91 | 287.45 | 691,632 | +1.09(+0.38%) |